Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 113,600 |
06 May 2024 | 0.7000 | 0.7200 | 0.6800 | 0.7200 | 0.7200 | 232,800 |
03 May 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 201,600 |
02 May 2024 | 0.6700 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 360,100 |
01 May 2024 | 0.6600 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 303,400 |
30 Apr 2024 | 0.6500 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 457,400 |
29 Apr 2024 | 0.6200 | 0.6600 | 0.6000 | 0.6400 | 0.6400 | 339,400 |
26 Apr 2024 | 0.5600 | 0.6200 | 0.5500 | 0.6100 | 0.6100 | 582,900 |
25 Apr 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5800 | 0.5800 | 636,100 |
24 Apr 2024 | 0.6200 | 0.6400 | 0.5900 | 0.6100 | 0.6100 | 759,100 |
23 Apr 2024 | 0.6600 | 0.6800 | 0.6200 | 0.6400 | 0.6400 | 423,200 |
22 Apr 2024 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 176,000 |
19 Apr 2024 | 0.6600 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 188,000 |
18 Apr 2024 | 0.6400 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 305,800 |
17 Apr 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 346,600 |
16 Apr 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 253,000 |
15 Apr 2024 | 0.6800 | 0.7000 | 0.6300 | 0.6400 | 0.6400 | 654,600 |
12 Apr 2024 | 0.7000 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 542,700 |
11 Apr 2024 | 0.7000 | 0.7100 | 0.6500 | 0.7000 | 0.7000 | 1,044,900 |
10 Apr 2024 | 0.7400 | 0.7500 | 0.6600 | 0.7400 | 0.7400 | 1,405,900 |
09 Apr 2024 | 0.7700 | 0.7700 | 0.6900 | 0.7100 | 0.7100 | 1,108,900 |
08 Apr 2024 | 0.8400 | 0.8400 | 0.7500 | 0.7600 | 0.7600 | 431,500 |
05 Apr 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 342,700 |
04 Apr 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 245,400 |
03 Apr 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8300 | 0.8300 | 572,400 |
02 Apr 2024 | 0.8800 | 0.9300 | 0.8200 | 0.8300 | 0.8300 | 730,400 |
01 Apr 2024 | 0.9500 | 1.1000 | 0.8500 | 0.8600 | 0.8600 | 2,241,300 |
28 Mar 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 163,200 |
27 Mar 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 347,100 |
26 Mar 2024 | 1.1800 | 1.1800 | 1.0000 | 1.0300 | 1.0300 | 1,852,000 |
25 Mar 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 469,500 |
22 Mar 2024 | 1.1400 | 1.4000 | 1.1400 | 1.3800 | 1.3800 | 645,800 |
21 Mar 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 139,600 |
20 Mar 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 167,800 |
19 Mar 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 222,800 |
18 Mar 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 179,500 |
15 Mar 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 114,600 |
14 Mar 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 70,600 |
13 Mar 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 111,900 |
12 Mar 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 256,000 |
11 Mar 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 137,500 |
08 Mar 2024 | 1.2300 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 476,800 |
07 Mar 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 108,700 |
06 Mar 2024 | 1.3600 | 1.3700 | 1.2100 | 1.2700 | 1.2700 | 414,300 |
05 Mar 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 148,400 |
04 Mar 2024 | 1.3700 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 429,000 |
01 Mar 2024 | 1.3400 | 1.4400 | 1.3000 | 1.3300 | 1.3300 | 368,000 |
29 Feb 2024 | 1.3200 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 258,900 |
28 Feb 2024 | 1.2800 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 370,100 |
27 Feb 2024 | 1.2600 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 144,000 |
26 Feb 2024 | 1.2100 | 1.3200 | 1.1900 | 1.2600 | 1.2600 | 330,500 |
23 Feb 2024 | 1.2000 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 222,100 |
22 Feb 2024 | 1.1700 | 1.2600 | 1.1300 | 1.2400 | 1.2400 | 414,400 |
21 Feb 2024 | 1.2200 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 262,500 |
20 Feb 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 301,700 |
16 Feb 2024 | 1.1100 | 1.2800 | 1.0900 | 1.2500 | 1.2500 | 774,100 |
15 Feb 2024 | 1.1100 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 212,300 |
14 Feb 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 309,400 |
13 Feb 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 223,400 |
12 Feb 2024 | 1.1200 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 272,300 |
09 Feb 2024 | 1.0600 | 1.1100 | 1.0100 | 1.0900 | 1.0900 | 278,800 |
08 Feb 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 406,000 |
07 Feb 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 138,300 |
06 Feb 2024 | 1.1100 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 245,000 |
05 Feb 2024 | 1.1200 | 1.1500 | 1.0400 | 1.1100 | 1.1100 | 259,100 |
02 Feb 2024 | 1.1300 | 1.2400 | 1.0800 | 1.1400 | 1.1400 | 633,800 |
01 Feb 2024 | 1.2100 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 221,200 |
31 Jan 2024 | 1.2900 | 1.3100 | 1.1800 | 1.1900 | 1.1900 | 182,200 |
30 Jan 2024 | 1.1900 | 1.3300 | 1.1700 | 1.2900 | 1.2900 | 236,600 |
29 Jan 2024 | 1.1800 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 247,300 |
26 Jan 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1600 | 1.1600 | 414,200 |
25 Jan 2024 | 1.2500 | 1.2900 | 1.0500 | 1.2200 | 1.2200 | 1,090,900 |
24 Jan 2024 | 1.3700 | 1.3800 | 1.1500 | 1.2000 | 1.2000 | 950,900 |
23 Jan 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 105,400 |
22 Jan 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 178,000 |
19 Jan 2024 | 1.4000 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 186,100 |
18 Jan 2024 | 1.3700 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 211,000 |
17 Jan 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 182,200 |
16 Jan 2024 | 1.4000 | 1.4300 | 1.3400 | 1.3800 | 1.3800 | 296,600 |
12 Jan 2024 | 1.4400 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 378,800 |
11 Jan 2024 | 1.5200 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 270,100 |
10 Jan 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 202,400 |
09 Jan 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 189,800 |
08 Jan 2024 | 1.5100 | 1.5800 | 1.4800 | 1.5600 | 1.5600 | 220,200 |
05 Jan 2024 | 1.4900 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 197,200 |
04 Jan 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 251,300 |
03 Jan 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 284,800 |
02 Jan 2024 | 1.5700 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 211,600 |
29 Dec 2023 | 1.5300 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 236,700 |
28 Dec 2023 | 1.6000 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 296,300 |
27 Dec 2023 | 1.5600 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 314,800 |
26 Dec 2023 | 1.5800 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 341,900 |
22 Dec 2023 | 1.6600 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 128,400 |
21 Dec 2023 | 1.5900 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 158,700 |
20 Dec 2023 | 1.7000 | 1.7000 | 1.5600 | 1.5800 | 1.5800 | 220,800 |
19 Dec 2023 | 1.5600 | 1.7000 | 1.5600 | 1.6900 | 1.6900 | 425,900 |
18 Dec 2023 | 1.6500 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 424,400 |
15 Dec 2023 | 1.6500 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 324,800 |
14 Dec 2023 | 1.7200 | 1.7700 | 1.6200 | 1.6500 | 1.6500 | 384,600 |
13 Dec 2023 | 1.7300 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 583,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |